Archer-Daniels-Midland Company
ADM · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $76.50 | $77.32 | $75.86 | $76.91 | +0.93% | 4.14M |
| Oct 29, 2026 | $77.36 | $78.22 | $75.94 | $76.20 | -1.33% | 2.14M |
| Oct 28, 2026 | $77.96 | $78.26 | $76.83 | $77.23 | -1.24% | 1.95M |
| Oct 27, 2026 | $78.77 | $79.90 | $78.09 | $78.20 | -1.03% | 2.22M |
| Oct 26, 2026 | $79.97 | $81.18 | $79.00 | $79.01 | -1.41% | 2.52M |
| Oct 23, 2026 | $80.08 | $80.77 | $79.26 | $80.14 | +0.38% | 2.41M |
| Oct 22, 2026 | $79.72 | $79.92 | $78.18 | $79.84 | +0.60% | 2.65M |
| Oct 21, 2026 | $80.66 | $80.75 | $78.88 | $79.36 | -1.37% | 2.19M |
| Oct 20, 2026 | $80.84 | $81.00 | $80.07 | $80.46 | -0.06% | 1.72M |
| Oct 19, 2026 | $82.53 | $83.02 | $80.30 | $80.51 | -2.54% | 2.65M |
| Oct 16, 2026 | $83.38 | $84.03 | $82.34 | $82.61 | -0.39% | 2.85M |
| Oct 15, 2026 | $84.16 | $84.28 | $82.05 | $82.93 | -0.85% | 2.39M |
| Oct 14, 2026 | $84.18 | $84.25 | $82.29 | $83.64 | +0.53% | 2.96M |
| Oct 13, 2026 | $80.84 | $83.26 | $80.60 | $83.20 | +3.46% | 3.10M |
| Oct 12, 2026 | $80.50 | $81.45 | $79.75 | $80.42 | +0.66% | 4.30M |
| Oct 9, 2026 | $82.18 | $82.85 | $79.75 | $79.89 | -3.10% | 3.01M |
| Oct 8, 2026 | $82.11 | $83.07 | $82.02 | $82.45 | +1.36% | 3.01M |
| Oct 7, 2026 | $82.31 | $82.77 | $80.98 | $81.34 | -1.06% | 2.18M |
| Oct 6, 2026 | $82.26 | $82.89 | $81.25 | $82.21 | -0.32% | 2.19M |
| Oct 5, 2026 | $81.10 | $83.20 | $79.79 | $82.47 | +2.51% | 4.39M |
| Oct 2, 2026 | $78.67 | $80.86 | $78.41 | $80.45 | +1.17% | 3.47M |
| Oct 1, 2026 | $79.12 | $79.60 | $78.10 | $79.52 | +0.18% | 2.40M |
| Sep 30, 2026 | $79.19 | $80.29 | $79.08 | $79.38 | -0.03% | 3.13M |
| Sep 29, 2026 | $78.77 | $80.29 | $78.52 | $79.40 | -1.22% | 3.04M |
| Sep 28, 2026 | $81.90 | $82.09 | $80.31 | $80.38 | -0.91% | 2.88M |
| Sep 25, 2026 | $81.39 | $81.73 | $80.40 | $81.12 | -0.93% | 3.21M |
| Sep 24, 2026 | $82.58 | $83.04 | $81.57 | $81.88 | -0.33% | 2.74M |
| Sep 23, 2026 | $82.33 | $83.00 | $81.54 | $82.15 | -0.23% | 2.55M |
| Sep 22, 2026 | $82.88 | $83.83 | $82.29 | $82.34 | -1.25% | 2.55M |
| Sep 21, 2026 | $85.05 | $86.40 | $83.09 | $83.38 | -2.11% | 2.57M |
| Sep 18, 2026 | $87.73 | $87.93 | $84.32 | $85.18 | -3.30% | 10.80M |
| Sep 17, 2026 | $84.59 | $88.27 | $84.24 | $88.09 | +3.64% | 3.67M |
| Sep 16, 2026 | $85.71 | $86.71 | $84.52 | $85.00 | -1.86% | 4.16M |
| Sep 15, 2026 | $86.01 | $88.12 | $86.01 | $86.61 | +0.20% | 3.13M |
| Sep 14, 2026 | $87.37 | $88.73 | $86.06 | $86.44 | -0.32% | 3.43M |
| Sep 11, 2026 | $86.85 | $88.04 | $86.07 | $86.72 | -0.22% | 3.59M |
| Sep 10, 2026 | $88.00 | $88.75 | $86.38 | $86.91 | +0.42% | 3.72M |
| Sep 9, 2026 | $85.64 | $87.08 | $84.74 | $86.55 | +2.43% | 5.20M |
| Sep 8, 2026 | $85.50 | $86.96 | $83.86 | $84.50 | -0.13% | 5.14M |
| Sep 4, 2026 | $83.67 | $85.05 | $83.01 | $84.61 | +0.27% | 2.36M |
| Sep 3, 2026 | $85.30 | $85.64 | $83.23 | $84.38 | -1.17% | 2.60M |
| Sep 2, 2026 | $84.65 | $86.11 | $83.05 | $85.38 | +0.98% | 3.48M |
| Sep 1, 2026 | $82.90 | $84.62 | $81.66 | $84.55 | +4.01% | 4.01M |
| Aug 31, 2026 | $82.27 | $82.96 | $78.97 | $81.29 | -0.31% | 5.43M |
| Aug 28, 2026 | $80.09 | $81.68 | $79.22 | $81.54 | +3.08% | 3.61M |
| Aug 27, 2026 | $79.87 | $80.91 | $79.02 | $79.10 | -1.24% | 2.73M |
| Aug 26, 2026 | $78.92 | $80.52 | $78.22 | $80.09 | +1.17% | 2.55M |
| Aug 25, 2026 | $77.54 | $79.64 | $75.86 | $79.16 | +1.28% | 4.23M |
| Aug 24, 2026 | $80.30 | $80.33 | $77.39 | $78.16 | -2.67% | 3.50M |
| Aug 21, 2026 | $82.35 | $83.39 | $79.13 | $80.30 | -1.71% | 3.96M |
| Aug 20, 2026 | $80.96 | $83.84 | $80.96 | $81.70 | +1.16% | 3.39M |
| Aug 19, 2026 | $82.30 | $83.05 | $80.64 | $80.76 | -2.05% | 3.51M |
| Aug 18, 2026 | $82.12 | $83.27 | $81.01 | $82.45 | +1.43% | 3.51M |
| Aug 17, 2026 | $80.39 | $81.73 | $80.28 | $81.29 | +1.04% | 3.47M |
| Aug 14, 2026 | $80.44 | $81.06 | $79.86 | $80.45 | +0.37% | 2.07M |
| Aug 13, 2026 | $79.91 | $81.05 | $79.66 | $80.15 | +0.53% | 2.69M |
| Aug 12, 2026 | $80.00 | $80.78 | $79.27 | $79.73 | -0.91% | 4.83M |
| Aug 11, 2026 | $80.22 | $80.91 | $79.27 | $80.46 | -0.04% | 3.52M |
| Aug 10, 2026 | $76.22 | $80.64 | $76.22 | $80.49 | +5.09% | 5.51M |
| Aug 7, 2026 | $76.93 | $77.59 | $75.77 | $76.59 | — | 3.08M |
